Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 4,570 | 4,734 | 4,556.7 | 4,624.8 | 4,624.8 | +95.85 (+2.12%) | 18,445 |
1 Sep 2023 | INR | 4,633 | 4,723.9 | 4,501 | 4,528.95 | 4,528.95 | -99.3 (-2.15%) | 18,464 |
31 Aug 2023 | INR | 4,660 | 4,734.75 | 4,600 | 4,628.25 | 4,628.25 | -16.2 (-0.35%) | 10,956 |
30 Aug 2023 | INR | 4,690.05 | 4,738 | 4,613.05 | 4,644.45 | 4,644.45 | -56.1 (-1.19%) | 10,721 |
29 Aug 2023 | INR | 4,749 | 4,826.4 | 4,685 | 4,700.55 | 4,700.55 | +0.55 (+0.01%) | 18,635 |
28 Aug 2023 | INR | 4,549 | 4,774 | 4,513.05 | 4,700 | 4,700 | +204.65 (+4.55%) | 33,238 |
25 Aug 2023 | INR | 4,625 | 4,648.9 | 4,451.5 | 4,495.35 | 4,495.35 | -142.75 (-3.08%) | 23,017 |
24 Aug 2023 | INR | 4,747.9 | 4,765.9 | 4,558.6 | 4,638.1 | 4,638.1 | -29.65 (-0.64%) | 33,633 |
23 Aug 2023 | INR | 4,248 | 4,840 | 4,230.1 | 4,667.75 | 4,667.75 | +458.2 (+10.88%) | 160,074 |
22 Aug 2023 | INR | 4,050 | 4,300 | 4,050 | 4,209.55 | 4,209.55 | +167.35 (+4.14%) | 33,754 |
21 Aug 2023 | INR | 4,100 | 4,118.15 | 4,022.25 | 4,042.2 | 4,042.2 | -38.5 (-0.94%) | 8,334 |
18 Aug 2023 | INR | 4,200 | 4,232.85 | 4,044 | 4,080.7 | 4,080.7 | -110.55 (-2.64%) | 10,010 |
17 Aug 2023 | INR | 4,235 | 4,300 | 4,161.05 | 4,191.25 | 4,191.25 | -58.45 (-1.38%) | 11,482 |
16 Aug 2023 | INR | 4,302.05 | 4,350 | 4,225.1 | 4,249.7 | 4,249.7 | -97.55 (-2.24%) | 12,234 |
14 Aug 2023 | INR | 4,440 | 4,440 | 4,250.05 | 4,347.25 | 4,347.25 | +57.25 (+1.33%) | 31,384 |
11 Aug 2023 | INR | 4,056 | 4,420 | 4,056 | 4,290 | 4,290 | +225.85 (+5.56%) | 77,792 |
10 Aug 2023 | INR | 4,044 | 4,128 | 4,010.05 | 4,064.15 | 4,064.15 | +23.25 (+0.58%) | 16,177 |
9 Aug 2023 | INR | 4,128 | 4,185 | 4,000.05 | 4,040.9 | 4,040.9 | -69.4 (-1.69%) | 8,967 |
8 Aug 2023 | INR | 4,085 | 4,138 | 4,068.95 | 4,110.3 | 4,110.3 | +31.8 (+0.78%) | 14,941 |
7 Aug 2023 | INR | 4,025 | 4,140 | 4,020 | 4,078.5 | 4,078.5 | +19.65 (+0.48%) | 16,054 |
4 Aug 2023 | INR | 4,028 | 4,099 | 4,028 | 4,058.85 | 4,058.85 | +24.45 (+0.61%) | 20,834 |
3 Aug 2023 | INR | 4,039.2 | 4,124.5 | 3,987.1 | 4,034.4 | 4,034.4 | +15.2 (+0.38%) | 30,458 |
2 Aug 2023 | INR | 3,953.35 | 4,055.05 | 3,920.25 | 4,019.2 | 4,019.2 | +65.85 (+1.67%) | 48,737 |
1 Aug 2023 | INR | 3,964.4 | 3,989.4 | 3,863.45 | 3,953.35 | 3,953.35 | +0.05 (+0.0%) | 22,563 |
31 Jul 2023 | INR | 3,932 | 3,985 | 3,860.6 | 3,953.3 | 3,953.3 | +35.9 (+0.92%) | 39,064 |
28 Jul 2023 | INR | 3,748 | 4,017 | 3,709 | 3,917.4 | 3,917.4 | +185 (+4.96%) | 63,306 |
27 Jul 2023 | INR | 3,768.1 | 3,850 | 3,711.05 | 3,732.4 | 3,732.4 | -35.7 (-0.95%) | 17,655 |
26 Jul 2023 | INR | 3,794 | 3,864.4 | 3,756.6 | 3,768.1 | 3,768.1 | -6.5 (-0.17%) | 15,074 |
25 Jul 2023 | INR | 3,744 | 3,803.8 | 3,650 | 3,774.6 | 3,774.6 | +61.65 (+1.66%) | 27,166 |
24 Jul 2023 | INR | 3,869 | 3,883.5 | 3,699 | 3,712.95 | 3,712.95 | -145.35 (-3.77%) | 30,944 |